Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.030 | 1.030 | 0.9900 | 1.009 | 20,143 | -0.08(-7.00%) |
May 30, 2017 | 1.100 | 1.100 | 1.060 | 1.085 | 9,388 | -0.08(-7.26%) |
May 26, 2017 | 1.175 | 1.180 | 1.170 | 1.170 | 12,193 | -0.01(-0.85%) |
May 25, 2017 | 1.200 | 1.200 | 1.180 | 1.180 | 400 | +0.00(+0.00%) |
May 24, 2017 | 1.204 | 1.220 | 1.150 | 1.180 | 9,151 | -0.08(-6.35%) |
May 23, 2017 | 1.270 | 1.310 | 1.170 | 1.260 | 47,247 | -0.12(-9.03%) |
May 19, 2017 | 1.385 | 1.385 | 1.385 | 58 | +0.01(+1.09%) | |
May 18, 2017 | 1.410 | 1.410 | 1.280 | 1.370 | 3,200 | -0.02(-1.44%) |
May 17, 2017 | 1.390 | 1.390 | 1.390 | 1.390 | 500 | +0.14(+11.20%) |
May 16, 2017 | 1.250 | 1.250 | 1.250 | 1.250 | 932 | -0.17(-11.97%) |
May 12, 2017 | 1.420 | 1.420 | 1.420 | 0 | -0.00(-0.01%) | |
May 11, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | +0.00(+0.00%) |
May 09, 2017 | 1.420 | 1.420 | 1.420 | 0 | +0.06(+4.41%) | |
May 08, 2017 | 1.360 | 1.360 | 1.360 | 1.360 | 200 | +0.02(+1.49%) |
May 05, 2017 | 1.310 | 1.340 | 1.310 | 1.340 | 4,288 | +0.04(+3.08%) |
May 04, 2017 | 1.300 | 1.300 | 1.300 | 1.300 | 501 | -0.04(-2.99%) |
May 03, 2017 | 1.350 | 1.370 | 1.340 | 1.340 | 1,933 | +0.01(+0.75%) |
May 02, 2017 | 1.400 | 1.400 | 1.330 | 1.330 | 1,319 | -0.08(-5.51%) |
May 01, 2017 | 1.408 | 1.408 | 1.408 | 1.408 | 2,054 | -0.04(-2.59%) |
Apr 28, 2017 | 1.470 | 1.470 | 1.445 | 1.445 | 400 | +0.11(+8.65%) |
Apr 26, 2017 | 1.330 | 1.330 | 1.330 | 0 | -0.09(-6.34%) | |
Apr 25, 2017 | 1.340 | 1.420 | 1.330 | 1.420 | 21,225 | +0.08(+5.97%) |
Apr 24, 2017 | 1.340 | 1.340 | 1.340 | 1.340 | 16,250 | -0.03(-2.19%) |
Apr 21, 2017 | 1.370 | 1.370 | 1.370 | 1.370 | 2,559 | -0.01(-0.72%) |
Apr 19, 2017 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
Apr 18, 2017 | 1.500 | 1.500 | 1.340 | 1.400 | 88,883 | -0.20(-12.50%) |
Apr 17, 2017 | 1.630 | 1.630 | 1.600 | 1.600 | 5,684 | +0.16(+11.11%) |
Apr 13, 2017 | 1.440 | 1.440 | 1.440 | 1.440 | 3,612 | +0.04(+2.86%) |
Apr 12, 2017 | 1.380 | 1.400 | 1.355 | 1.400 | 4,350 | +0.10(+7.69%) |
Apr 11, 2017 | 1.363 | 1.363 | 1.300 | 1.300 | 4,311 | -0.10(-7.14%) |
Apr 10, 2017 | 1.360 | 1.400 | 1.340 | 1.400 | 6,241 | -0.10(-6.67%) |
Apr 07, 2017 | 1.462 | 1.500 | 1.462 | 1.500 | 5,522 | +0.02(+1.35%) |
Apr 06, 2017 | 1.480 | 1.480 | 1.460 | 1.480 | 32,328 | +0.03(+2.07%) |
Apr 05, 2017 | 1.340 | 1.470 | 1.340 | 1.450 | 11,290 | +0.36(+33.03%) |
Apr 04, 2017 | 1.140 | 1.140 | 1.090 | 1.090 | 2,168 | +0.02(+1.87%) |
Apr 03, 2017 | 1.120 | 1.130 | 1.070 | 1.070 | 10,096 | -0.07(-6.14%) |
Mar 31, 2017 | 1.120 | 1.140 | 1.120 | 1.140 | 500 | -0.03(-2.56%) |
Mar 30, 2017 | 1.154 | 1.170 | 1.140 | 1.170 | 1,614 | +0.03(+2.63%) |
Mar 29, 2017 | 1.135 | 1.140 | 1.115 | 1.140 | 4,466 | -0.01(-0.87%) |
Mar 28, 2017 | 1.140 | 1.180 | 1.140 | 1.150 | 1,600 | -0.01(-0.86%) |
Mar 27, 2017 | 1.150 | 1.160 | 1.120 | 1.160 | 1,125 | +0.08(+7.41%) |
Mar 24, 2017 | 1.170 | 1.170 | 1.080 | 1.080 | 18,802 | -0.13(-10.74%) |
Mar 23, 2017 | 1.290 | 1.290 | 1.210 | 1.210 | 7,116 | +0.01(+0.83%) |
Mar 21, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.08(-6.25%) | |
Mar 20, 2017 | 1.220 | 1.290 | 1.220 | 1.280 | 502 | -0.07(-5.26%) |
Mar 17, 2017 | 1.260 | 1.351 | 1.260 | 1.351 | 2,200 | +0.10(+8.08%) |
Mar 16, 2017 | 1.247 | 1.260 | 1.230 | 1.250 | 20,730 | +0.18(+16.82%) |
Mar 14, 2017 | 1.070 | 1.070 | 1.070 | 4 | -0.03(-2.73%) | |
Mar 13, 2017 | 1.020 | 1.100 | 1.020 | 1.100 | 3,262 | +0.04(+3.77%) |
Mar 10, 2017 | 1.060 | 1.060 | 1.060 | 1.060 | 2,565 | -0.02(-1.85%) |
Mar 09, 2017 | 1.090 | 1.090 | 1.060 | 1.080 | 4,907 | -0.02(-1.82%) |
Mar 08, 2017 | 1.165 | 1.165 | 1.100 | 1.100 | 7,658 | +0.01(+0.92%) |
Mar 07, 2017 | 1.200 | 1.200 | 1.090 | 1.090 | 3,700 | -0.18(-14.17%) |
Mar 06, 2017 | 1.320 | 1.330 | 1.270 | 1.270 | 4,900 | -0.17(-11.81%) |
Mar 03, 2017 | 1.380 | 1.440 | 1.380 | 1.440 | 315 | -0.02(-1.57%) |
Mar 02, 2017 | 1.430 | 1.463 | 1.380 | 1.463 | 5,533 | -0.07(-4.38%) |